Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,722 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.608 | 4.636 | 3,553,138 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.584 | 4.625 | 2,953,871 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,793 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.798 | 4.803 | 2,787,213 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.914 | 4.889 | 4.903 | 2,641,627 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.892 | 3,384,245 | -0.03(-0.62%) |
Sep 19, 2003 | 4.938 | 4.938 | 4.901 | 4.923 | 3,626,251 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.938 | 4.937 | 3,642,214 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,342 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,286 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.011 | 4.958 | 5.005 | 1,469,912 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.961 | 5.003 | 2,626,302 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,403 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.033 | 5.001 | 5.017 | 2,282,450 | -0.00(-0.02%) |
Sep 09, 2003 | 5.057 | 5.080 | 4.972 | 5.018 | 3,269,947 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,552 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.106 | 5.121 | 3,628,805 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.105 | 5.154 | 5,179,492 | +0.04(+0.73%) |
Sep 03, 2003 | 4.964 | 5.130 | 4.949 | 5.117 | 4,660,681 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.844 | 4.958 | 3,465,978 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.963 | 4.978 | 1,647,744 | +0.01(+0.13%) |
Aug 28, 2003 | 4.914 | 5.017 | 4.907 | 4.972 | 4,211,470 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,690 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.866 | 3,736,718 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.797 | 4.812 | 2,676,746 | -0.03(-0.56%) |
Aug 22, 2003 | 4.917 | 4.958 | 4.839 | 4.839 | 1,984,892 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.891 | 4.907 | 4,822,550 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,693 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.703 | 4.654 | 4.694 | 2,165,278 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,443 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,963 | -0.05(-0.97%) |
Aug 14, 2003 | 4.656 | 4.750 | 4.644 | 4.739 | 2,130,159 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,784,021 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.606 | 4.662 | 2,610,019 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.608 | 4.631 | 2,508,811 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,379 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,810 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,703 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,809 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,621 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.822 | 4.651 | 4.756 | 5,343,277 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,735 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.750 | 4.387 | 4.737 | 21,465,058 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,662 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.348 | 3,362,854 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.348 | 4.253 | 4.335 | 1,630,504 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.372 | 4.257 | 4.260 | 4,971,329 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,732 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,631 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,792 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,260 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,899 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.348 | 4.189 | 4.192 | 5,157,462 | -0.12(-2.74%) |
Jul 15, 2003 | 4.301 | 4.408 | 4.289 | 4.310 | 8,572,358 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,526,420 | -0.36(-7.75%) |
Jul 11, 2003 | 4.891 | 4.964 | 4.594 | 4.645 | 12,234,367 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.056 | 4.808 | 4.867 | 5,468,430 | -0.25(-4.95%) |
Jul 09, 2003 | 5.080 | 5.220 | 5.078 | 5.121 | 4,161,025 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.082 | 4.938 | 5.080 | 3,004,635 | +0.09(+1.84%) |
Jul 07, 2003 | 4.917 | 4.990 | 4.910 | 4.989 | 2,489,017 | +0.10(+1.99%) |
Jul 03, 2003 | 4.986 | 5.032 | 4.869 | 4.891 | 2,665,253 | -0.09(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.986 | 2,752,094 | +0.09(+1.86%) |